广博股份 sz.002103
7.34
-0.54%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.27 | 10.36 | 10.23 | 10.26 | -0.48% | 1.22 | 3.13% |
| 2025-07-22 | 10.52 | 10.53 | 10.28 | 10.31 | -1.72% | 2.18 | 5.58% |
| 2025-07-21 | 10.47 | 10.55 | 10.44 | 10.49 | 0.00% | 1.56 | 3.94% |
| 2025-07-18 | 10.61 | 10.65 | 10.45 | 10.49 | -1.13% | 1.76 | 4.45% |
| 2025-07-17 | 10.55 | 10.61 | 10.42 | 10.61 | +0.19% | 1.72 | 4.32% |
| 2025-07-16 | 10.55 | 10.79 | 10.48 | 10.59 | +1.05% | 2.66 | 6.61% |
| 2025-07-15 | 10.59 | 10.62 | 10.34 | 10.48 | -0.95% | 1.96 | 4.97% |
| 2025-07-14 | 10.74 | 10.74 | 10.56 | 10.58 | -1.49% | 1.89 | 4.73% |
| 2025-07-11 | 10.71 | 10.77 | 10.56 | 10.74 | -0.19% | 2.45 | 6.08% |
| 2025-07-10 | 10.82 | 11.02 | 10.69 | 10.76 | -1.91% | 3.26 | 8.00% |
| 2025-07-09 | 10.78 | 11.12 | 10.76 | 10.97 | +1.57% | 5.22 | 12.60% |
| 2025-07-08 | 10.72 | 10.80 | 10.66 | 10.80 | +0.47% | 2.52 | 6.22% |
| 2025-07-07 | 10.64 | 10.84 | 10.61 | 10.75 | +0.19% | 2.51 | 6.20% |
| 2025-07-04 | 10.93 | 10.93 | 10.66 | 10.73 | -1.11% | 3.00 | 7.40% |
| 2025-07-03 | 10.91 | 11.18 | 10.76 | 10.85 | -0.09% | 4.14 | 10.07% |
| 2025-07-02 | 11.33 | 11.48 | 10.86 | 10.86 | -5.40% | 7.00 | 16.73% |
| 2025-07-01 | 11.64 | 12.25 | 11.41 | 11.48 | +0.09% | 14.02 | 31.59% |
| 2025-06-30 | 10.43 | 11.47 | 10.32 | 11.47 | +9.97% | 8.38 | 19.95% |
| 2025-06-27 | 10.58 | 10.61 | 10.37 | 10.43 | -0.86% | 2.66 | 6.77% |
| 2025-06-26 | 10.21 | 10.59 | 10.06 | 10.52 | +2.43% | 4.24 | 10.82% |